Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Myomo Inc (NY: MYO )

3.830 +0.270 (+7.58%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 1.720 1.770 1.640 1.680 31,066 -0.08(-4.55%)
Jun 29, 2022 1.660 1.770 1.650 1.760 33,680 +0.11(+6.99%)
Jun 28, 2022 1.700 1.760 1.630 1.645 69,861 -0.15(-8.10%)
Jun 27, 2022 1.820 1.880 1.700 1.790 196,519 -0.12(-6.28%)
Jun 24, 2022 1.720 2.200 1.720 1.910 1,136,608 +0.17(+9.77%)
Jun 23, 2022 1.750 1.810 1.740 1.740 34,773 -0.05(-2.79%)
Jun 22, 2022 1.750 1.822 1.750 1.790 18,751 -0.04(-2.19%)
Jun 21, 2022 1.830 1.910 1.740 1.830 19,573 +0.09(+5.17%)
Jun 17, 2022 1.780 1.810 1.710 1.740 39,227 -0.01(-0.57%)
Jun 16, 2022 1.780 1.800 1.710 1.750 20,224 -0.05(-2.78%)
Jun 15, 2022 1.770 1.830 1.730 1.800 13,147 +0.09(+5.26%)
Jun 14, 2022 1.790 1.820 1.710 1.710 16,825 -0.08(-4.47%)
Jun 13, 2022 1.990 2.050 1.750 1.790 50,525 -0.21(-10.72%)
Jun 10, 2022 2.140 2.150 1.920 2.005 66,424 -0.12(-5.87%)
Jun 09, 2022 2.210 2.250 2.010 2.130 31,225 -0.10(-4.48%)
Jun 08, 2022 2.200 2.247 2.080 2.230 11,707 +0.03(+1.36%)
Jun 07, 2022 2.060 2.220 2.050 2.200 38,726 +0.14(+6.80%)
Jun 06, 2022 2.300 2.390 1.610 2.060 267,147 -0.27(-11.59%)
Jun 03, 2022 2.260 2.350 2.200 2.330 26,134 +0.12(+5.43%)
Jun 02, 2022 2.140 2.290 2.137 2.210 20,933 +0.06(+2.79%)
Jun 01, 2022 2.290 2.290 2.150 2.150 52,436 -0.09(-4.02%)
May 31, 2022 2.270 2.390 2.100 2.240 77,391 +0.14(+6.67%)
May 27, 2022 2.220 2.280 2.100 2.100 17,054 -0.04(-1.87%)
May 26, 2022 2.160 2.200 2.080 2.140 11,467 +0.10(+4.90%)
May 25, 2022 2.020 2.170 1.970 2.040 24,072 +0.04(+2.00%)
May 24, 2022 2.180 2.180 2.000 2.000 61,118 -0.18(-8.26%)
May 23, 2022 2.370 2.370 2.160 2.180 25,733 -0.11(-4.80%)
May 20, 2022 2.404 2.485 2.260 2.290 17,691 -0.12(-4.98%)
May 19, 2022 2.550 2.550 2.410 2.410 9,348 -0.06(-2.43%)
May 18, 2022 2.400 2.560 2.390 2.470 10,373 +0.03(+1.23%)
May 17, 2022 2.500 2.550 2.380 2.440 32,987 +0.06(+2.52%)
May 16, 2022 2.550 2.610 2.370 2.380 14,151 -0.17(-6.67%)
May 13, 2022 2.450 2.578 2.450 2.550 35,520 +0.18(+7.51%)
May 12, 2022 2.420 2.690 2.280 2.372 52,721 -0.05(-1.99%)
May 11, 2022 2.460 2.550 2.390 2.420 26,106 -0.11(-4.51%)
May 10, 2022 2.500 2.633 2.410 2.534 26,768 +0.03(+1.13%)
May 09, 2022 2.820 2.820 2.500 2.506 31,592 -0.30(-10.81%)
May 06, 2022 2.760 2.940 2.710 2.810 20,136 +0.03(+1.08%)
May 05, 2022 2.900 2.950 2.760 2.780 26,055 -0.13(-4.47%)
May 04, 2022 3.070 3.080 2.840 2.910 16,174 -0.14(-4.59%)
May 03, 2022 2.930 3.050 2.930 3.050 19,559 +0.04(+1.33%)
May 02, 2022 3.000 3.203 2.940 3.010 22,515 +0.03(+1.01%)
Apr 29, 2022 2.850 3.000 2.850 2.980 16,130 +0.13(+4.56%)
Apr 28, 2022 2.920 2.960 2.800 2.850 27,668 -0.07(-2.40%)
Apr 27, 2022 2.970 2.972 2.887 2.920 21,700 -0.08(-2.67%)
Apr 26, 2022 3.380 3.380 3.000 3.000 47,936 -0.31(-9.37%)
Apr 25, 2022 3.110 3.490 3.110 3.310 36,531 +0.11(+3.44%)
Apr 22, 2022 3.342 3.342 3.100 3.200 46,355 -0.12(-3.61%)
Apr 21, 2022 3.430 3.470 3.310 3.320 25,883 -0.10(-2.92%)
Apr 20, 2022 3.520 3.520 3.320 3.420 51,464 -0.10(-2.84%)
Apr 19, 2022 3.410 3.590 3.397 3.520 29,316 +0.08(+2.33%)
Apr 18, 2022 3.710 3.778 3.300 3.440 68,210 -0.27(-7.28%)
Apr 14, 2022 3.720 3.800 3.700 3.710 22,413 -0.01(-0.27%)
Apr 13, 2022 3.760 3.800 3.690 3.720 28,085 -0.09(-2.36%)
Apr 12, 2022 3.860 3.950 3.700 3.810 54,789 -0.08(-2.06%)
Apr 11, 2022 3.800 4.200 3.709 3.890 65,247 +0.07(+1.78%)
Apr 08, 2022 3.664 3.890 3.650 3.822 19,575 +0.16(+4.43%)
Apr 07, 2022 3.830 3.920 3.610 3.660 33,453 -0.17(-4.44%)
Apr 06, 2022 3.840 3.930 3.750 3.830 35,861 -0.11(-2.79%)
Apr 05, 2022 4.100 4.100 3.800 3.940 65,450 -0.06(-1.50%)
Apr 04, 2022 4.240 4.240 3.900 4.000 112,709 -0.05(-1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.